ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064520/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250407,160532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2080,-5,5,-0.24,68283864,32821,208.27,2120,2150,1991,2710,1460,2085,2080.49,0.26,0,590,2285,2185,2095,1995,1905,2140,1950,112,625,500,1410,5,1,22351062,465,-99.05,0.47,12,0.15,-21.00,4447.00,4390,20240529,-52.62,1602,20241206,29.84,2650,-21.51,20250225,1735,19.88,20250102,4390,-52.62,20240529,1602,29.84,20241206,0.21,Y,064520,500,111 억,,58884,N,N,0,N,00,N
20250407,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1994,-91,5,-4.36,64856406,31133,197.56,2120,2150,1991,2710,1460,2085,2083.20,0.26,0,935,2285,2185,2095,1995,1905,2140,1950,112,625,500,1410,1,1,22351062,446,-94.95,0.45,12,0.14,-21.00,4447.00,4390,20240529,-54.58,1602,20241206,24.47,2650,-24.75,20250225,1735,14.93,20250102,4390,-54.58,20240529,1602,24.47,20241206,0.21,Y,064520,500,111 억,,58884,N,N,0,N,00,N
20250407,140534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,-70,5,-3.36,62109511,29758,188.83,2120,2150,1991,2710,1460,2085,2087.15,0.26,0,514,2285,2185,2095,1995,1905,2140,1950,112,625,500,1410,5,1,22351062,450,-95.95,0.45,12,0.13,-21.00,4447.00,4390,20240529,-54.10,1602,20241206,25.78,2650,-23.96,20250225,1735,16.14,20250102,4390,-54.10,20240529,1602,25.78,20241206,0.21,Y,064520,500,111 억,,58884,N,N,0,N,00,N
20250407,130532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2100,15,2,0.72,55370805,26394,167.49,2120,2150,2005,2710,1460,2085,2097.86,0.26,0,357,2285,2185,2095,1995,1905,2140,1950,112,625,500,1410,5,1,22351062,469,-100.00,0.47,12,0.12,-21.00,4447.00,4390,20240529,-52.16,1602,20241206,31.09,2650,-20.75,20250225,1735,21.04,20250102,4390,-52.16,20240529,1602,31.09,20241206,0.21,Y,064520,500,111 억,,58884,N,N,0,N,00,N
20250407,120533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,0,3,0.00,55049405,26238,166.50,2120,2150,2005,2710,1460,2085,2098.08,0.26,0,357,2285,2185,2095,1995,1905,2140,1950,112,625,500,1410,5,1,22351062,466,-99.29,0.47,12,0.12,-21.00,4447.00,4390,20240529,-52.51,1602,20241206,30.15,2650,-21.32,20250225,1735,20.17,20250102,4390,-52.51,20240529,1602,30.15,20241206,0.21,Y,064520,500,111 억,,58884,N,N,0,N,00,N
20250407,110534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2115,30,2,1.44,52323320,24911,158.07,2120,2150,2005,2710,1460,2085,2100.41,0.26,0,364,2285,2185,2095,1995,1905,2140,1950,112,625,500,1410,5,1,22351062,473,-100.71,0.48,12,0.11,-21.00,4447.00,4390,20240529,-51.82,1602,20241206,32.02,2650,-20.19,20250225,1735,21.90,20250102,4390,-51.82,20240529,1602,32.02,20241206,0.21,Y,064520,500,111 억,,58884,N,N,0,N,00,N
20250407,100534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,35,2,1.68,48742720,23209,147.27,2120,2150,2005,2710,1460,2085,2100.16,0.26,0,370,2285,2185,2095,1995,1905,2140,1950,112,625,500,1410,5,1,22351062,474,-100.95,0.48,12,0.10,-21.00,4447.00,4390,20240529,-51.71,1602,20241206,32.33,2650,-20.00,20250225,1735,22.19,20250102,4390,-51.71,20240529,1602,32.33,20241206,0.21,Y,064520,500,111 억,,58884,N,N,0,N,00,N
20250407,090534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,45,2,2.16,724230,341,2.16,2120,2130,2005,2710,1460,2085,2123.84,0.26,0,-54,2285,2185,2095,1995,1905,2140,1950,112,625,500,1410,5,1,22351062,476,-101.43,0.48,12,0.00,-21.00,4447.00,4390,20240529,-51.48,1602,20241206,32.96,2650,-19.62,20250225,1735,22.77,20250102,4390,-51.48,20240529,1602,32.96,20241206,0.21,Y,064520,500,111 억,,58884,N,N,0,N,00,N
20250404,160532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,-115,5,-5.23,31882160,15471,271.80,2195,2195,2005,2860,1540,2200,2060.45,0.26,0,251,2393,2296,2198,2101,2003,2247,2052,112,660,500,1490,5,1,22351062,466,-99.29,0.47,12,0.07,-21.00,4447.00,4390,20240529,-52.51,1602,20241206,30.15,2650,-21.32,20250225,1735,20.17,20250102,4390,-52.51,20240529,1602,30.15,20241206,0.27,Y,064520,500,111 억,,58633,N,N,0,N,00,N
20250404,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,-130,5,-5.91,29504325,14332,251.79,2195,2195,2005,2860,1540,2200,2058.63,0.26,0,338,2393,2296,2198,2101,2003,2247,2052,112,660,500,1490,5,1,22351062,463,-98.57,0.47,12,0.06,-21.00,4447.00,4390,20240529,-52.85,1602,20241206,29.21,2650,-21.89,20250225,1735,19.31,20250102,4390,-52.85,20240529,1602,29.21,20241206,0.27,Y,064520,500,111 억,,58633,N,N,0,N,00,N
20250404,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2115,-85,5,-3.86,9359700,4422,77.69,2195,2195,2080,2860,1540,2200,2116.62,0.26,0,53,2393,2296,2198,2101,2003,2247,2052,112,660,500,1490,5,1,22351062,473,-100.71,0.48,12,0.02,-21.00,4447.00,4390,20240529,-51.82,1602,20241206,32.02,2650,-20.19,20250225,1735,21.90,20250102,4390,-51.82,20240529,1602,32.02,20241206,0.27,Y,064520,500,111 억,,58633,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250407 160532 57 100.00 KOSDAQ 전기·전자 N N N N N 2080 -5 5 -0.24 68283864 32821 208.27 2120 2150 1991 2710 1460 2085 2080.49 0.26 0 590 2285 2185 2095 1995 1905 2140 1950 112 625 500 1410 5 1 22351062 465 -99.05 0.47 12 0.15 -21.00 4447.00 4390 20240529 -52.62 1602 20241206 29.84 2650 -21.51 20250225 1735 19.88 20250102 4390 -52.62 20240529 1602 29.84 20241206 0.21 Y 064520 500 111 억 58884 N N 0 N 00 N
3 20250407 150536 57 100.00 KOSDAQ 전기·전자 N N N N N 1994 -91 5 -4.36 64856406 31133 197.56 2120 2150 1991 2710 1460 2085 2083.20 0.26 0 935 2285 2185 2095 1995 1905 2140 1950 112 625 500 1410 1 1 22351062 446 -94.95 0.45 12 0.14 -21.00 4447.00 4390 20240529 -54.58 1602 20241206 24.47 2650 -24.75 20250225 1735 14.93 20250102 4390 -54.58 20240529 1602 24.47 20241206 0.21 Y 064520 500 111 억 58884 N N 0 N 00 N
4 20250407 140534 57 100.00 KOSDAQ 전기·전자 N N N N N 2015 -70 5 -3.36 62109511 29758 188.83 2120 2150 1991 2710 1460 2085 2087.15 0.26 0 514 2285 2185 2095 1995 1905 2140 1950 112 625 500 1410 5 1 22351062 450 -95.95 0.45 12 0.13 -21.00 4447.00 4390 20240529 -54.10 1602 20241206 25.78 2650 -23.96 20250225 1735 16.14 20250102 4390 -54.10 20240529 1602 25.78 20241206 0.21 Y 064520 500 111 억 58884 N N 0 N 00 N
5 20250407 130532 57 100.00 KOSDAQ 전기·전자 N N N N N 2100 15 2 0.72 55370805 26394 167.49 2120 2150 2005 2710 1460 2085 2097.86 0.26 0 357 2285 2185 2095 1995 1905 2140 1950 112 625 500 1410 5 1 22351062 469 -100.00 0.47 12 0.12 -21.00 4447.00 4390 20240529 -52.16 1602 20241206 31.09 2650 -20.75 20250225 1735 21.04 20250102 4390 -52.16 20240529 1602 31.09 20241206 0.21 Y 064520 500 111 억 58884 N N 0 N 00 N
6 20250407 120533 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 0 3 0.00 55049405 26238 166.50 2120 2150 2005 2710 1460 2085 2098.08 0.26 0 357 2285 2185 2095 1995 1905 2140 1950 112 625 500 1410 5 1 22351062 466 -99.29 0.47 12 0.12 -21.00 4447.00 4390 20240529 -52.51 1602 20241206 30.15 2650 -21.32 20250225 1735 20.17 20250102 4390 -52.51 20240529 1602 30.15 20241206 0.21 Y 064520 500 111 억 58884 N N 0 N 00 N
7 20250407 110534 57 100.00 KOSDAQ 전기·전자 N N N N N 2115 30 2 1.44 52323320 24911 158.07 2120 2150 2005 2710 1460 2085 2100.41 0.26 0 364 2285 2185 2095 1995 1905 2140 1950 112 625 500 1410 5 1 22351062 473 -100.71 0.48 12 0.11 -21.00 4447.00 4390 20240529 -51.82 1602 20241206 32.02 2650 -20.19 20250225 1735 21.90 20250102 4390 -51.82 20240529 1602 32.02 20241206 0.21 Y 064520 500 111 억 58884 N N 0 N 00 N
8 20250407 100534 57 100.00 KOSDAQ 전기·전자 N N N N N 2120 35 2 1.68 48742720 23209 147.27 2120 2150 2005 2710 1460 2085 2100.16 0.26 0 370 2285 2185 2095 1995 1905 2140 1950 112 625 500 1410 5 1 22351062 474 -100.95 0.48 12 0.10 -21.00 4447.00 4390 20240529 -51.71 1602 20241206 32.33 2650 -20.00 20250225 1735 22.19 20250102 4390 -51.71 20240529 1602 32.33 20241206 0.21 Y 064520 500 111 억 58884 N N 0 N 00 N
9 20250407 090534 57 100.00 KOSDAQ 전기·전자 N N N N N 2130 45 2 2.16 724230 341 2.16 2120 2130 2005 2710 1460 2085 2123.84 0.26 0 -54 2285 2185 2095 1995 1905 2140 1950 112 625 500 1410 5 1 22351062 476 -101.43 0.48 12 0.00 -21.00 4447.00 4390 20240529 -51.48 1602 20241206 32.96 2650 -19.62 20250225 1735 22.77 20250102 4390 -51.48 20240529 1602 32.96 20241206 0.21 Y 064520 500 111 억 58884 N N 0 N 00 N
10 20250404 160532 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 -115 5 -5.23 31882160 15471 271.80 2195 2195 2005 2860 1540 2200 2060.45 0.26 0 251 2393 2296 2198 2101 2003 2247 2052 112 660 500 1490 5 1 22351062 466 -99.29 0.47 12 0.07 -21.00 4447.00 4390 20240529 -52.51 1602 20241206 30.15 2650 -21.32 20250225 1735 20.17 20250102 4390 -52.51 20240529 1602 30.15 20241206 0.27 Y 064520 500 111 억 58633 N N 0 N 00 N
11 20250404 150537 57 100.00 KOSDAQ 전기·전자 N N N N N 2070 -130 5 -5.91 29504325 14332 251.79 2195 2195 2005 2860 1540 2200 2058.63 0.26 0 338 2393 2296 2198 2101 2003 2247 2052 112 660 500 1490 5 1 22351062 463 -98.57 0.47 12 0.06 -21.00 4447.00 4390 20240529 -52.85 1602 20241206 29.21 2650 -21.89 20250225 1735 19.31 20250102 4390 -52.85 20240529 1602 29.21 20241206 0.27 Y 064520 500 111 억 58633 N N 0 N 00 N
12 20250404 140538 57 100.00 KOSDAQ 전기·전자 N N N N N 2115 -85 5 -3.86 9359700 4422 77.69 2195 2195 2080 2860 1540 2200 2116.62 0.26 0 53 2393 2296 2198 2101 2003 2247 2052 112 660 500 1490 5 1 22351062 473 -100.71 0.48 12 0.02 -21.00 4447.00 4390 20240529 -51.82 1602 20241206 32.02 2650 -20.19 20250225 1735 21.90 20250102 4390 -51.82 20240529 1602 32.02 20241206 0.27 Y 064520 500 111 억 58633 N N 0 N 00 N